ASMedia Technology Inc. (TPE:5269)
Taiwan · Delayed Price · Currency is TWD 1,680.00
+10.00 (0.60%)
Sep 9, 2025, 2:38 PM CST
ASMedia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,660.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,670.00 | 2.14% | 816,680 |
| Sep 5, 2025 | 1,630.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 1.24% | 355,963 |
| Sep 4, 2025 | 1,640.00 | 1,655.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.31% | 436,983 |
| Sep 3, 2025 | 1,610.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.57% | 417,279 |
| Sep 2, 2025 | 1,610.00 | 1,625.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.31% | 620,990 |
| Sep 1, 2025 | 1,650.00 | 1,665.00 | 1,570.00 | 1,600.00 | 1,600.00 | -3.03% | 980,738 |
| Aug 29, 2025 | 1,690.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 661,177 |
| Aug 28, 2025 | 1,685.00 | 1,695.00 | 1,655.00 | 1,665.00 | 1,665.00 | -0.89% | 1,115,252 |
| Aug 27, 2025 | 1,735.00 | 1,735.00 | 1,670.00 | 1,680.00 | 1,680.00 | -3.17% | 1,290,297 |
| Aug 26, 2025 | 1,690.00 | 1,775.00 | 1,680.00 | 1,735.00 | 1,735.00 | 2.66% | 936,141 |
| Aug 25, 2025 | 1,720.00 | 1,735.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.30% | 558,236 |
| Aug 22, 2025 | 1,685.00 | 1,730.00 | 1,675.00 | 1,685.00 | 1,685.00 | 0.90% | 594,925 |
| Aug 21, 2025 | 1,700.00 | 1,700.00 | 1,645.00 | 1,670.00 | 1,670.00 | - | 1,209,325 |
| Aug 20, 2025 | 1,700.00 | 1,715.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.91% | 900,564 |
| Aug 19, 2025 | 1,755.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.99% | 909,624 |
| Aug 18, 2025 | 1,740.00 | 1,780.00 | 1,725.00 | 1,755.00 | 1,755.00 | 0.86% | 755,396 |
| Aug 15, 2025 | 1,825.00 | 1,825.00 | 1,740.00 | 1,740.00 | 1,740.00 | -4.40% | 1,987,761 |
| Aug 14, 2025 | 1,850.00 | 1,885.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.62% | 1,083,234 |
| Aug 13, 2025 | 1,795.00 | 1,870.00 | 1,765.00 | 1,850.00 | 1,850.00 | 3.64% | 1,757,119 |
| Aug 12, 2025 | 1,925.00 | 1,940.00 | 1,785.00 | 1,785.00 | 1,785.00 | -7.27% | 1,899,622 |
| Aug 11, 2025 | 1,930.00 | 1,935.00 | 1,900.00 | 1,925.00 | 1,925.00 | -1.03% | 838,160 |
| Aug 8, 2025 | 1,965.00 | 1,970.00 | 1,890.00 | 1,945.00 | 1,945.00 | -0.26% | 1,053,636 |
| Aug 7, 2025 | 1,890.00 | 1,965.00 | 1,890.00 | 1,950.00 | 1,950.00 | 4.56% | 974,139 |
| Aug 6, 2025 | 1,890.00 | 1,890.00 | 1,820.00 | 1,865.00 | 1,865.00 | -2.86% | 1,541,792 |
| Aug 5, 2025 | 1,900.00 | 1,925.00 | 1,885.00 | 1,920.00 | 1,920.00 | 2.67% | 809,576 |
| Aug 4, 2025 | 1,915.00 | 1,920.00 | 1,855.00 | 1,870.00 | 1,870.00 | -3.86% | 891,465 |
| Aug 1, 2025 | 1,870.00 | 1,955.00 | 1,850.00 | 1,945.00 | 1,945.00 | 1.83% | 674,400 |
| Jul 31, 2025 | 1,910.00 | 1,945.00 | 1,905.00 | 1,910.00 | 1,910.00 | 0.79% | 363,302 |
| Jul 30, 2025 | 1,910.00 | 1,975.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.26% | 890,231 |
| Jul 29, 2025 | 1,900.00 | 1,930.00 | 1,870.00 | 1,900.00 | 1,900.00 | - | 527,301 |
| Jul 28, 2025 | 1,925.00 | 1,940.00 | 1,885.00 | 1,900.00 | 1,900.00 | -1.04% | 475,374 |
| Jul 25, 2025 | 1,880.00 | 1,925.00 | 1,805.00 | 1,920.00 | 1,920.00 | 1.59% | 778,878 |
| Jul 24, 2025 | 1,910.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.27% | 322,498 |
| Jul 23, 2025 | 1,885.00 | 1,895.00 | 1,845.00 | 1,885.00 | 1,885.00 | 0.27% | 716,745 |
| Jul 22, 2025 | 1,900.00 | 1,950.00 | 1,870.00 | 1,880.00 | 1,850.00 | -0.53% | 837,225 |
| Jul 21, 2025 | 1,935.00 | 1,950.00 | 1,880.00 | 1,890.00 | 1,859.84 | -2.83% | 831,547 |
| Jul 18, 2025 | 1,955.00 | 1,985.00 | 1,925.00 | 1,945.00 | 1,913.96 | 0.78% | 897,953 |
| Jul 17, 2025 | 1,955.00 | 1,980.00 | 1,910.00 | 1,930.00 | 1,899.20 | -0.52% | 459,924 |
| Jul 16, 2025 | 1,995.00 | 2,020.00 | 1,935.00 | 1,940.00 | 1,909.04 | -2.27% | 851,165 |
| Jul 15, 2025 | 1,905.00 | 2,000.00 | 1,905.00 | 1,985.00 | 1,953.32 | 4.75% | 1,042,023 |
| Jul 14, 2025 | 1,995.00 | 2,000.00 | 1,880.00 | 1,895.00 | 1,864.76 | -5.25% | 909,614 |
| Jul 11, 2025 | 1,960.00 | 2,030.00 | 1,950.00 | 2,000.00 | 1,968.09 | 2.04% | 1,362,765 |
| Jul 10, 2025 | 1,860.00 | 1,980.00 | 1,845.00 | 1,960.00 | 1,928.72 | 7.10% | 1,627,760 |
| Jul 9, 2025 | 1,820.00 | 1,835.00 | 1,795.00 | 1,830.00 | 1,800.80 | 1.10% | 492,074 |
| Jul 8, 2025 | 1,815.00 | 1,830.00 | 1,775.00 | 1,810.00 | 1,781.12 | -0.82% | 415,648 |
| Jul 7, 2025 | 1,825.00 | 1,835.00 | 1,790.00 | 1,825.00 | 1,795.88 | - | 497,076 |
| Jul 4, 2025 | 1,880.00 | 1,880.00 | 1,825.00 | 1,825.00 | 1,795.88 | -1.88% | 462,691 |
| Jul 3, 2025 | 1,875.00 | 1,890.00 | 1,840.00 | 1,860.00 | 1,830.32 | 1.09% | 517,685 |
| Jul 2, 2025 | 1,875.00 | 1,890.00 | 1,830.00 | 1,840.00 | 1,810.64 | -2.13% | 953,396 |
| Jul 1, 2025 | 1,930.00 | 1,945.00 | 1,870.00 | 1,880.00 | 1,850.00 | -1.57% | 443,480 |